시장 데이터를 불러오는 중
전체 종목
ProShares DJ Brookfield Global Infrastructure ETF 과거 주가
ProShares DJ Brookfield Global Infrastructure ETF · TOLZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares DJ Brookfield Global Infrastructure ETF · TOLZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩75,238 | ₩75,345 | ₩75,010 | ₩75,319 | +0.11% | 7.7천 |
| 2026.10.08 | ₩74,299 | ₩74,728 | ₩74,111 | ₩74,728 | +0.58% | 7.7천 |
| 2026.10.07 | ₩74,084 | ₩74,125 | ₩73,829 | ₩74,125 | +0.05% | 8.1천 |
| 2026.10.06 | ₩74,031 | ₩74,742 | ₩74,031 | ₩74,742 | +0.96% | 6.2천 |
| 2026.10.05 | ₩73,521 | ₩74,031 | ₩73,346 | ₩73,856 | +0.46% | 4.9천 |
| 2026.10.02 | ₩73,172 | ₩73,803 | ₩73,172 | ₩73,642 | +0.64% | 1.2만 |
| 2026.10.01 | ₩72,407 | ₩73,038 | ₩72,313 | ₩72,904 | +0.69% | 1.1만 |
| 2026.09.30 | ₩73,776 | ₩73,776 | ₩73,038 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,051 |
| -0.98% |
| 2.2만 |
| 2026.09.29 | ₩73,333 | ₩73,454 | ₩72,944 | ₩73,266 | -0.09% | 1.3만 |
|---|
| 2026.09.28 | ₩74,098 | ₩74,098 | ₩73,521 | ₩73,923 | -0.24% | 7.1천 |
|---|
| 2026.09.25 | ₩73,937 | ₩74,259 | ₩73,749 | ₩74,138 | +0.27% | 8.3천 |
|---|
| 2026.09.24 | ₩74,929 | ₩74,929 | ₩74,406 | ₩74,420 | -0.68% | 5.8천 |
|---|
| 2026.09.23 | ₩75,372 | ₩75,372 | ₩74,675 | ₩74,715 | -0.87% | 6.7만 |
|---|
| 2026.09.22 | ₩76,539 | ₩76,888 | ₩76,432 | ₩76,432 | -0.14% | 5천 |
|---|
| 2026.09.21 | ₩76,902 | ₩77,237 | ₩76,660 | ₩76,687 | -0.28% | 1.4만 |
|---|
| 2026.09.18 | ₩76,633 | ₩77,103 | ₩76,593 | ₩76,808 | +0.23% | 6.9천 |
|---|
| 2026.09.17 | ₩76,928 | ₩77,157 | ₩76,808 | ₩77,089 | +0.21% | 6.9천 |
|---|
| 2026.09.16 | ₩76,996 | ₩77,291 | ₩76,110 | ₩76,499 | -0.64% | 6.9천 |
|---|
| 2026.09.15 | ₩76,888 | ₩77,022 | ₩76,486 | ₩76,660 | -0.30% | 3.2만 |
|---|
| 2026.09.14 | ₩77,197 | ₩77,385 | ₩76,781 | ₩76,928 | -0.35% | 1.1만 |
|---|
| 2026.09.11 | ₩78,042 | ₩78,042 | ₩77,452 | ₩77,479 | -0.72% | 4.8천 |
|---|
| 2026.09.10 | ₩77,921 | ₩77,921 | ₩77,572 | ₩77,572 | -0.45% | 5천 |
|---|
| 2026.09.09 | ₩79,223 | ₩79,478 | ₩78,216 | ₩78,471 | -0.95% | 6.5천 |
|---|
| 2026.09.08 | ₩78,579 | ₩79,317 | ₩78,579 | ₩79,129 | +0.70% | 4천 |
|---|
| 2026.09.04 | ₩78,619 | ₩78,901 | ₩78,431 | ₩78,820 | +0.26% | 1.4만 |
|---|
| 2026.09.03 | ₩78,874 | ₩79,303 | ₩78,753 | ₩78,954 | +0.10% | 3.2천 |
|---|
| 2026.09.02 | ₩78,431 | ₩78,726 | ₩77,894 | ₩78,579 | +0.19% | 8.5천 |
|---|
| 2026.09.01 | ₩78,928 | ₩79,075 | ₩78,471 | ₩79,062 | +0.17% | 2.1만 |
|---|
| 2026.08.31 | ₩78,793 | ₩78,954 | ₩78,592 | ₩78,807 | +0.02% | 1.5만 |
|---|
| 2026.08.28 | ₩79,558 | ₩79,652 | ₩79,048 | ₩79,102 | -0.57% | 4.4천 |
|---|
| 2026.08.27 | ₩79,665 | ₩79,665 | ₩79,089 | ₩79,437 | -0.29% | 7.1천 |
|---|
| 2026.08.26 | ₩79,478 | ₩80,229 | ₩79,478 | ₩80,148 | +0.84% | 4.2천 |
|---|
| 2026.08.25 | ₩79,343 | ₩79,786 | ₩79,343 | ₩79,625 | +0.36% | 6.3천 |
|---|
| 2026.08.24 | ₩79,035 | ₩79,464 | ₩78,928 | ₩79,397 | +0.46% | 1.7만 |
|---|
| 2026.08.21 | ₩80,256 | ₩80,444 | ₩79,075 | ₩79,089 | -1.45% | 1.3만 |
|---|
| 2026.08.20 | ₩80,028 | ₩80,390 | ₩79,826 | ₩79,840 | -0.23% | 6.6천 |
|---|
| 2026.08.19 | ₩79,853 | ₩79,853 | ₩79,437 | ₩79,732 | -0.15% | 5천 |
|---|
| 2026.08.18 | ₩80,296 | ₩80,296 | ₩79,947 | ₩79,987 | -0.38% | 6.2천 |
|---|
| 2026.08.17 | ₩79,746 | ₩79,746 | ₩79,142 | ₩79,236 | -0.64% | 2.4만 |
|---|
| 2026.08.14 | ₩79,746 | ₩80,054 | ₩79,639 | ₩79,920 | +0.22% | 5천 |
|---|
| 2026.08.13 | ₩79,719 | ₩79,759 | ₩79,504 | ₩79,598 | -0.15% | 5.1천 |
|---|
| 2026.08.12 | ₩79,384 | ₩79,692 | ₩79,384 | ₩79,518 | +0.17% | 4.3천 |
|---|
| 2026.08.11 | ₩79,397 | ₩79,464 | ₩79,182 | ₩79,317 | -0.10% | 4.1천 |
|---|
| 2026.08.10 | ₩79,115 | ₩79,115 | ₩78,699 | ₩78,928 | -0.24% | 5.9천 |
|---|
| 2026.08.07 | ₩79,773 | ₩79,773 | ₩79,102 | ₩79,102 | -0.84% | 3.7천 |
|---|
| 2026.08.06 | ₩79,451 | ₩79,451 | ₩79,290 | ₩79,303 | -0.19% | 8.5천 |
|---|
| 2026.08.05 | ₩79,223 | ₩79,223 | ₩78,887 | ₩79,075 | -0.19% | 4.9천 |
|---|
| 2026.08.04 | ₩79,330 | ₩80,229 | ₩79,330 | ₩80,054 | +0.91% | 3.8천 |
|---|
| 2026.08.03 | ₩80,497 | ₩80,497 | ₩79,746 | ₩79,947 | -0.68% | 1.5만 |
|---|
| 2026.07.31 | ₩79,961 | ₩80,631 | ₩79,961 | ₩80,189 | +0.29% | 2.4만 |
|---|
| 2026.07.30 | ₩80,283 | ₩80,752 | ₩80,162 | ₩80,752 | +0.58% | 5.7천 |
|---|
| 2026.07.29 | ₩80,900 | ₩80,953 | ₩80,189 | ₩80,417 | -0.60% | 1.2만 |
|---|
| 2026.07.28 | ₩80,900 | ₩81,181 | ₩80,484 | ₩80,484 | -0.51% | 7.4천 |
|---|
| 2026.07.27 | ₩80,766 | ₩80,779 | ₩80,148 | ₩80,175 | -0.73% | 2.7만 |
|---|
| 2026.07.24 | ₩81,624 | ₩81,879 | ₩81,423 | ₩81,423 | -0.25% | 2.3만 |
|---|
| 2026.07.23 | ₩81,222 | ₩81,463 | ₩81,047 | ₩81,249 | +0.03% | 5.5천 |
|---|
| 2026.07.22 | ₩80,698 | ₩81,477 | ₩80,698 | ₩81,410 | +0.88% | 5.2천 |
|---|
| 2026.07.21 | ₩80,363 | ₩80,376 | ₩80,014 | ₩80,283 | -0.10% | 6.4만 |
|---|
| 2026.07.20 | ₩81,034 | ₩81,584 | ₩80,739 | ₩80,859 | -0.22% | 30만 |
|---|
| 2026.07.17 | ₩81,839 | ₩81,839 | ₩80,980 | ₩81,168 | -0.82% | 4.1천 |
|---|
| 2026.07.16 | ₩80,994 | ₩81,168 | ₩80,631 | ₩81,061 | +0.08% | 8.8천 |
|---|
| 2026.07.15 | ₩81,396 | ₩81,396 | ₩80,618 | ₩80,658 | -0.91% | 5.3천 |
|---|
| 2026.07.14 | ₩81,262 | ₩81,262 | ₩80,833 | ₩81,061 | -0.25% | 4.9천 |
|---|
| 2026.07.13 | ₩80,873 | ₩81,034 | ₩80,618 | ₩80,766 | -0.13% | 1만 |
|---|
| 2026.07.10 | ₩79,907 | ₩80,323 | ₩79,893 | ₩80,283 | +0.47% | 7.8천 |
|---|
| 2026.07.09 | ₩80,323 | ₩80,457 | ₩80,001 | ₩80,175 | -0.18% | 4.5천 |
|---|
| 2026.07.08 | ₩80,470 | ₩80,578 | ₩80,269 | ₩80,511 | +0.05% | 5.1천 |
|---|
| 2026.07.07 | ₩80,470 | ₩80,631 | ₩80,175 | ₩80,631 | +0.20% | 3.3천 |
|---|
| 2026.07.06 | ₩79,907 | ₩79,920 | ₩79,451 | ₩79,451 | -0.57% | 4.8천 |
|---|
| 2026.07.02 | ₩79,464 | ₩79,947 | ₩79,303 | ₩79,947 | +0.61% | 5.9천 |
|---|
| 2026.07.01 | ₩78,847 | ₩78,847 | ₩78,619 | ₩78,659 | -0.24% | 8.8천 |
|---|
| 2026.06.30 | ₩80,189 | ₩80,189 | ₩79,504 | ₩79,518 | -0.84% | 2.4만 |
|---|
| 2026.06.29 | ₩80,913 | ₩80,913 | ₩80,095 | ₩80,256 | -0.81% | 1.1만 |
|---|
| 2026.06.26 | ₩80,470 | ₩81,007 | ₩80,470 | ₩80,886 | +0.52% | 7.3천 |
|---|
| 2026.06.25 | ₩80,537 | ₩80,658 | ₩80,162 | ₩80,444 | -0.12% | 5.5천 |
|---|
| 2026.06.24 | ₩79,853 | ₩79,853 | ₩79,343 | ₩79,813 | -0.05% | 4.3천 |
|---|
| 2026.06.23 | ₩80,376 | ₩81,061 | ₩80,269 | ₩81,061 | +0.85% | 1.3만 |
|---|
| 2026.06.22 | ₩80,081 | ₩80,631 | ₩80,081 | ₩80,350 | +0.34% | 1.5만 |
|---|
| 2026.06.18 | ₩79,934 | ₩80,336 | ₩79,826 | ₩80,001 | +0.08% | 1.1만 |
|---|
| 2026.06.17 | ₩80,886 | ₩80,886 | ₩79,947 | ₩80,148 | -0.91% | 32만 |
|---|
| 2026.06.16 | ₩81,155 | ₩81,651 | ₩81,047 | ₩81,168 | +0.02% | 2.3만 |
|---|
| 2026.06.15 | ₩81,718 | ₩81,718 | ₩81,262 | ₩81,262 | -0.56% | 7.6만 |
|---|
| 2026.06.12 | ₩81,316 | ₩82,174 | ₩81,316 | ₩81,852 | +0.66% | 1.1만 |
|---|
| 2026.06.11 | ₩81,678 | ₩82,389 | ₩81,517 | ₩81,691 | +0.02% | 2.2만 |
|---|
| 2026.06.10 | ₩81,020 | ₩81,570 | ₩81,020 | ₩81,289 | +0.33% | 9.1천 |
|---|
| 2026.06.09 | ₩80,819 | ₩80,859 | ₩80,578 | ₩80,779 | -0.05% | 7.1천 |
|---|
| 2026.06.08 | ₩81,007 | ₩81,007 | ₩80,323 | ₩80,430 | -0.71% | 2.8천 |
|---|
| 2026.06.05 | ₩81,101 | ₩81,839 | ₩81,088 | ₩81,342 | +0.30% | 5.6천 |
|---|
| 2026.06.04 | ₩80,927 | ₩81,463 | ₩80,537 | ₩81,450 | +0.65% | 4천 |
|---|
| 2026.06.03 | ₩81,155 | ₩81,289 | ₩80,497 | ₩80,497 | -0.81% | 4.7천 |
|---|
| 2026.06.02 | ₩79,840 | ₩80,658 | ₩79,840 | ₩80,578 | +0.92% | 3.8천 |
|---|
| 2026.06.01 | ₩79,880 | ₩80,135 | ₩79,853 | ₩79,934 | +0.07% | 1.3만 |
|---|
| 2026.05.29 | ₩80,564 | ₩80,712 | ₩80,363 | ₩80,430 | -0.17% | 2.1만 |
|---|
| 2026.05.28 | ₩81,731 | ₩81,731 | ₩81,168 | ₩81,208 | -0.64% | 9.3천 |
|---|
| 2026.05.27 | ₩82,201 | ₩82,322 | ₩81,731 | ₩81,731 | -0.57% | 7.5천 |
|---|
| 2026.05.26 | ₩83,046 | ₩83,140 | ₩82,496 | ₩82,536 | -0.61% | 1.1만 |
|---|
| 2026.05.22 | ₩82,845 | ₩83,073 | ₩82,617 | ₩82,993 | +0.18% | 4.7천 |
|---|
| 2026.05.21 | ₩82,456 | ₩83,033 | ₩82,456 | ₩83,033 | +0.70% | 8.7천 |
|---|
| 2026.05.20 | ₩83,006 | ₩83,006 | ₩82,268 | ₩82,523 | -0.58% | 8.9천 |
|---|
| 2026.05.19 | ₩81,490 | ₩82,684 | ₩81,490 | ₩82,563 | +1.32% | 5.1만 |
|---|
| 2026.05.18 | ₩81,275 | ₩81,678 | ₩81,275 | ₩81,664 | +0.48% | 8.7천 |
|---|
| 2026.05.15 | ₩81,047 | ₩81,047 | ₩80,672 | ₩80,792 | -0.31% | 4.2만 |
|---|
| 2026.05.14 | ₩81,946 | ₩82,107 | ₩81,852 | ₩81,892 | -0.07% | 5.9천 |
|---|
| 2026.05.13 | ₩81,074 | ₩81,544 | ₩80,859 | ₩81,530 | +0.56% | 5.4천 |
|---|
| 2026.05.12 | ₩81,074 | ₩81,812 | ₩81,074 | ₩81,691 | +0.76% | 1.2만 |
|---|
| 2026.05.11 | ₩80,712 | ₩81,436 | ₩80,712 | ₩81,208 | +0.62% | 2.4만 |
|---|
| 2026.05.08 | ₩80,927 | ₩81,061 | ₩80,497 | ₩80,497 | -0.53% | 5.3천 |
|---|
| 2026.05.07 | ₩80,806 | ₩81,047 | ₩80,672 | ₩80,846 | +0.05% | 6천 |
|---|
| 2026.05.06 | ₩82,362 | ₩82,362 | ₩81,624 | ₩81,678 | -0.83% | 6.2천 |
|---|
| 2026.05.05 | ₩82,308 | ₩82,443 | ₩81,960 | ₩82,040 | -0.33% | 6.7천 |
|---|
| 2026.05.04 | ₩81,960 | ₩82,080 | ₩81,570 | ₩82,000 | +0.05% | 1.5만 |
|---|
| 2026.05.01 | ₩82,523 | ₩82,684 | ₩82,282 | ₩82,322 | -0.24% | 5.4천 |
|---|
| 2026.04.30 | ₩81,933 | ₩82,818 | ₩81,933 | ₩82,818 | +1.08% | 8.9천 |
|---|
| 2026.04.29 | ₩80,645 | ₩80,833 | ₩80,444 | ₩80,605 | -0.05% | 2.2만 |
|---|
| 2026.04.28 | ₩80,430 | ₩81,181 | ₩80,430 | ₩81,007 | +0.72% | 7.2천 |
|---|
| 2026.04.27 | ₩80,672 | ₩80,927 | ₩80,323 | ₩80,390 | -0.35% | 6.1천 |
|---|
| 2026.04.24 | ₩80,578 | ₩80,806 | ₩80,417 | ₩80,591 | +0.02% | 3.7천 |
|---|
| 2026.04.23 | ₩80,591 | ₩80,792 | ₩80,336 | ₩80,792 | +0.25% | 2.5만 |
|---|
| 2026.04.22 | ₩80,296 | ₩80,296 | ₩79,800 | ₩79,934 | -0.45% | 2.4만 |
|---|
| 2026.04.21 | ₩80,363 | ₩80,363 | ₩79,719 | ₩79,719 | -0.80% | 7.8천 |
|---|
| 2026.04.20 | ₩80,900 | ₩80,967 | ₩80,444 | ₩80,457 | -0.55% | 1.4만 |
|---|
| 2026.04.17 | ₩80,752 | ₩80,752 | ₩80,001 | ₩80,631 | -0.15% | 6.6천 |
|---|
| 2026.04.16 | ₩80,739 | ₩81,101 | ₩80,336 | ₩80,792 | +0.07% | 7천 |
|---|
| 2026.04.15 | ₩81,061 | ₩81,061 | ₩80,685 | ₩80,685 | -0.46% | 2.3만 |
|---|
| 2026.04.14 | ₩80,967 | ₩81,302 | ₩80,873 | ₩81,302 | +0.41% | 2.4만 |
|---|
| 2026.04.13 | ₩82,255 | ₩82,255 | ₩81,369 | ₩81,503 | -0.91% | 29.7만 |
|---|
| 2026.04.10 | ₩82,765 | ₩82,832 | ₩82,483 | ₩82,563 | -0.24% | 7.3천 |
|---|
| 2026.04.09 | ₩82,697 | ₩83,194 | ₩82,697 | ₩82,791 | +0.11% | 7.2천 |
|---|
| 2026.04.08 | ₩82,268 | ₩82,375 | ₩81,691 | ₩82,362 | +0.11% | 1.3만 |
|---|
| 2026.04.07 | ₩81,208 | ₩81,892 | ₩81,208 | ₩81,892 | +0.84% | 1만 |
|---|
| 2026.04.06 | ₩81,342 | ₩81,530 | ₩81,275 | ₩81,396 | +0.07% | 1.7만 |
|---|
| 2026.04.02 | ₩80,873 | ₩81,356 | ₩80,873 | ₩81,356 | +0.60% | 2.3천 |
|---|
| 2026.04.01 | ₩80,672 | ₩80,672 | ₩80,350 | ₩80,524 | -0.18% | 4.9천 |
|---|
| 2026.03.31 | ₩80,819 | ₩80,819 | ₩80,041 | ₩80,470 | -0.43% | 1.1만 |
|---|
| 2026.03.30 | ₩80,645 | ₩80,859 | ₩79,987 | ₩80,162 | -0.60% | 1만 |
|---|
| 2026.03.27 | ₩79,947 | ₩80,591 | ₩79,826 | ₩79,974 | +0.03% | 1.9만 |
|---|
| 2026.03.26 | ₩79,665 | ₩80,283 | ₩79,665 | ₩79,974 | +0.39% | 6.9천 |
|---|
| 2026.03.25 | ₩80,376 | ₩80,376 | ₩80,068 | ₩80,068 | -0.38% | 3.3천 |
|---|
| 2026.03.24 | ₩80,631 | ₩80,859 | ₩80,095 | ₩80,095 | -0.67% | 1.2만 |
|---|
| 2026.03.23 | ₩79,920 | ₩80,350 | ₩79,531 | ₩79,947 | +0.03% | 7.7천 |
|---|
| 2026.03.20 | ₩80,873 | ₩81,208 | ₩79,156 | ₩79,156 | -2.12% | 1.4만 |
|---|
| 2026.03.19 | ₩80,296 | ₩81,383 | ₩80,296 | ₩81,020 | +0.90% | 4만 |
|---|
| 2026.03.18 | ₩81,517 | ₩81,517 | ₩80,672 | ₩80,672 | -1.04% | 9.5천 |
|---|
| 2026.03.17 | ₩82,335 | ₩82,510 | ₩81,866 | ₩81,866 | -0.57% | 1.6만 |
|---|
| 2026.03.16 | ₩82,013 | ₩82,013 | ₩81,463 | ₩81,758 | -0.31% | 1.1만 |
|---|
| 2026.03.13 | ₩81,342 | ₩81,812 | ₩81,155 | ₩81,302 | -0.05% | 3만 |
|---|
| 2026.03.12 | ₩80,846 | ₩81,812 | ₩80,846 | ₩80,940 | +0.12% | 17.7만 |
|---|
| 2026.03.11 | ₩80,859 | ₩81,530 | ₩80,859 | ₩81,155 | +0.37% | 8.1천 |
|---|
| 2026.03.10 | ₩81,088 | ₩81,611 | ₩80,953 | ₩80,953 | -0.17% | 5.2천 |
|---|
| 2026.03.09 | ₩81,088 | ₩81,584 | ₩80,913 | ₩81,396 | +0.38% | 2.7만 |
|---|
| 2026.03.06 | ₩81,020 | ₩81,785 | ₩81,020 | ₩81,624 | +0.75% | 1.9만 |
|---|
| 2026.03.05 | ₩82,040 | ₩82,040 | ₩81,289 | ₩81,597 | -0.54% | 3.8만 |
|---|
| 2026.03.04 | ₩82,577 | ₩82,684 | ₩81,799 | ₩82,375 | -0.24% | 2.4만 |
|---|
| 2026.03.03 | ₩81,986 | ₩82,644 | ₩81,155 | ₩82,335 | +0.43% | 1.9만 |
|---|
| 2026.03.02 | ₩82,832 | ₩83,476 | ₩82,778 | ₩83,476 | +0.78% | 6.9천 |
|---|
| 2026.02.27 | ₩82,523 | ₩83,315 | ₩82,523 | ₩83,234 | +0.86% | 1.8만 |
|---|
| 2026.02.26 | ₩82,255 | ₩82,684 | ₩82,255 | ₩82,469 | +0.26% | 1.5만 |
|---|
| 2026.02.25 | ₩81,825 | ₩82,255 | ₩81,503 | ₩82,241 | +0.51% | 9.8천 |
|---|
| 2026.02.24 | ₩82,402 | ₩82,402 | ₩81,758 | ₩82,121 | -0.34% | 1.7만 |
|---|
| 2026.02.23 | ₩81,785 | ₩82,375 | ₩81,785 | ₩82,027 | +0.30% | 5천 |
|---|
| 2026.02.20 | ₩81,168 | ₩81,664 | ₩81,155 | ₩81,638 | +0.58% | 1.7만 |
|---|
| 2026.02.19 | ₩80,806 | ₩81,289 | ₩80,631 | ₩81,235 | +0.53% | 1.7만 |
|---|
| 2026.02.18 | ₩81,852 | ₩81,852 | ₩80,900 | ₩80,900 | -1.16% | 8.4천 |
|---|
| 2026.02.17 | ₩82,161 | ₩82,161 | ₩81,517 | ₩81,812 | -0.42% | 2.7만 |
|---|
| 2026.02.13 | ₩80,591 | ₩82,080 | ₩80,591 | ₩82,040 | +1.80% | 2.5만 |
|---|
| 2026.02.12 | ₩80,256 | ₩80,846 | ₩80,256 | ₩80,457 | +0.25% | 1.3만 |
|---|
| 2026.02.11 | ₩79,290 | ₩79,813 | ₩79,115 | ₩79,813 | +0.66% | 7.4천 |
|---|
| 2026.02.10 | ₩78,190 | ₩78,941 | ₩78,190 | ₩78,860 | +0.86% | 3.9천 |
|---|
| 2026.02.09 | ₩77,452 | ₩78,257 | ₩77,452 | ₩78,203 | +0.97% | 4.8천 |
|---|
| 2026.02.06 | ₩77,693 | ₩77,693 | ₩77,277 | ₩77,572 | -0.16% | 7천 |
|---|
| 2026.02.05 | ₩76,432 | ₩76,996 | ₩76,432 | ₩76,848 | +0.54% | 1만 |
|---|
| 2026.02.04 | ₩76,942 | ₩77,063 | ₩76,700 | ₩76,996 | +0.07% | 1.7만 |
|---|
| 2026.02.03 | ₩75,426 | ₩76,378 | ₩75,426 | ₩76,378 | +1.26% | 1.3만 |
|---|
| 2026.02.02 | ₩75,963 | ₩75,963 | ₩75,278 | ₩75,345 | -0.81% | 2.9만 |
|---|
| 2026.01.30 | ₩76,177 | ₩76,513 | ₩75,278 | ₩76,137 | -0.05% | 2.1만 |
|---|
| 2026.01.29 | ₩76,271 | ₩76,419 | ₩75,976 | ₩76,392 | +0.16% | 30만 |
|---|
| 2026.01.28 | ₩75,439 | ₩75,882 | ₩75,439 | ₩75,654 | +0.28% | 4.9천 |
|---|
| 2026.01.27 | ₩75,278 | ₩75,533 | ₩75,158 | ₩75,533 | +0.34% | 2만 |
|---|
| 2026.01.26 | ₩74,742 | ₩75,131 | ₩74,661 | ₩74,715 | -0.04% | 2만 |
|---|
| 2026.01.23 | ₩74,057 | ₩74,446 | ₩74,057 | ₩74,393 | +0.45% | 2.4만 |
|---|
| 2026.01.22 | ₩74,031 | ₩74,446 | ₩73,735 | ₩74,125 | +0.13% | 3.7만 |
|---|
| 2026.01.21 | ₩73,709 | ₩73,883 | ₩73,306 | ₩73,709 | 0.00% | 1.4만 |
|---|
| 2026.01.20 | ₩73,642 | ₩73,829 | ₩73,239 | ₩73,239 | -0.55% | 9.1만 |
|---|
| 2026.01.16 | ₩73,038 | ₩73,923 | ₩73,038 | ₩73,856 | +1.12% | 1.5만 |
|---|
| 2026.01.15 | ₩73,024 | ₩73,413 | ₩72,984 | ₩73,293 | +0.37% | 8.1천 |
|---|
| 2026.01.14 | ₩72,515 | ₩73,360 | ₩72,515 | ₩73,185 | +0.93% | 8.3천 |
|---|
| 2026.01.13 | ₩72,219 | ₩72,568 | ₩71,978 | ₩72,568 | +0.48% | 1.5만 |
|---|
| 2026.01.12 | ₩72,313 | ₩72,635 | ₩72,246 | ₩72,421 | +0.15% | 2.8만 |
|---|
| 2026.01.09 | ₩72,461 | ₩72,635 | ₩72,246 | ₩72,300 | -0.22% | 9.5천 |
|---|
| 2026.01.08 | ₩71,951 | ₩72,622 | ₩71,951 | ₩72,528 | +0.80% | 1.4만 |
|---|
| 2026.01.07 | ₩72,582 | ₩72,582 | ₩72,018 | ₩72,058 | -0.72% | 1.7만 |
|---|
| 2026.01.06 | ₩73,038 | ₩73,038 | ₩72,139 | ₩72,286 | -1.03% | 9.7천 |
|---|
| 2026.01.05 | ₩73,159 | ₩73,159 | ₩71,804 | ₩72,756 | -0.55% | 35.7만 |
|---|
| 2026.01.02 | ₩72,555 | ₩73,306 | ₩72,555 | ₩73,159 | +0.83% | 4.5만 |
|---|
| 2025.12.31 | ₩72,823 | ₩72,823 | ₩72,515 | ₩72,649 | -0.24% | 2.3만 |
|---|
| 2025.12.30 | ₩72,649 | ₩73,078 | ₩72,608 | ₩72,998 | +0.48% | 1.4만 |
|---|
| 2025.12.29 | ₩72,233 | ₩72,837 | ₩72,233 | ₩72,649 | +0.58% | 19.1만 |
|---|
| 2025.12.26 | ₩72,541 | ₩72,622 | ₩72,354 | ₩72,595 | +0.07% | 2만 |
|---|
| 2025.12.24 | ₩72,555 | ₩72,662 | ₩72,447 | ₩72,568 | +0.02% | 1.3만 |
|---|
| 2025.12.23 | ₩72,716 | ₩73,118 | ₩72,515 | ₩73,105 | +0.54% | 2.3만 |
|---|
| 2025.12.22 | ₩72,072 | ₩72,595 | ₩71,938 | ₩72,541 | +0.65% | 5만 |
|---|
| 2025.12.19 | ₩72,152 | ₩72,528 | ₩72,058 | ₩72,058 | -0.13% | 7.5만 |
|---|
| 2025.12.18 | ₩72,421 | ₩72,595 | ₩72,219 | ₩72,286 | -0.19% | 3만 |
|---|
| 2025.12.17 | ₩72,099 | ₩72,622 | ₩72,099 | ₩72,541 | +0.61% | 9.6천 |
|---|
| 2025.12.16 | ₩72,769 | ₩72,769 | ₩72,018 | ₩72,018 | -1.03% | 1.5만 |
|---|
| 2025.12.15 | ₩73,065 | ₩73,065 | ₩72,474 | ₩72,957 | -0.15% | 1.1만 |
|---|
| 2025.12.12 | ₩72,971 | ₩72,971 | ₩72,407 | ₩72,649 | -0.44% | 2.3만 |
|---|
| 2025.12.11 | ₩72,635 | ₩72,729 | ₩72,555 | ₩72,595 | -0.06% | 1.1만 |
|---|
| 2025.12.10 | ₩72,769 | ₩72,769 | ₩72,099 | ₩72,313 | -0.63% | 1.2만 |
|---|
| 2025.12.09 | ₩73,172 | ₩73,172 | ₩72,501 | ₩72,568 | -0.83% | 1.5만 |
|---|
| 2025.12.08 | ₩73,360 | ₩73,360 | ₩72,837 | ₩72,890 | -0.64% | 3만 |
|---|
| 2025.12.05 | ₩73,118 | ₩73,413 | ₩73,118 | ₩73,199 | +0.11% | 37만 |
|---|
| 2025.12.04 | ₩73,320 | ₩73,427 | ₩73,172 | ₩73,427 | +0.15% | 2만 |
|---|
| 2025.12.03 | ₩72,837 | ₩73,132 | ₩72,837 | ₩73,011 | +0.24% | 1.4만 |
|---|
| 2025.12.02 | ₩73,413 | ₩73,413 | ₩72,676 | ₩72,676 | -1.01% | 6.2천 |
|---|
| 2025.12.01 | ₩73,440 | ₩73,682 | ₩73,346 | ₩73,346 | -0.13% | 5.8천 |
|---|
| 2025.11.28 | ₩73,709 | ₩73,896 | ₩73,615 | ₩73,816 | +0.15% | 1.9천 |
|---|
| 2025.11.26 | ₩72,568 | ₩73,400 | ₩72,568 | ₩73,266 | +0.96% | 4.8천 |
|---|
| 2025.11.25 | ₩72,407 | ₩72,783 | ₩72,407 | ₩72,622 | +0.30% | 4.1천 |
|---|
| 2025.11.24 | ₩72,461 | ₩72,568 | ₩72,072 | ₩72,501 | +0.06% | 1.3만 |
|---|
| 2025.11.21 | ₩72,233 | ₩72,676 | ₩72,139 | ₩72,474 | +0.33% | 8.5천 |
|---|
| 2025.11.20 | ₩72,273 | ₩72,273 | ₩71,830 | ₩71,897 | -0.52% | 5.5천 |
|---|
| 2025.11.19 | ₩72,407 | ₩72,407 | ₩71,964 | ₩72,179 | -0.31% | 1만 |
|---|
| 2025.11.18 | ₩72,608 | ₩72,863 | ₩72,528 | ₩72,689 | +0.11% | 8.2만 |
|---|
| 2025.11.17 | ₩73,132 | ₩73,373 | ₩72,743 | ₩72,930 | -0.28% | 2.3만 |
|---|
| 2025.11.14 | ₩72,649 | ₩73,373 | ₩72,649 | ₩73,266 | +0.85% | 2.1만 |
|---|
| 2025.11.13 | ₩73,159 | ₩73,212 | ₩72,863 | ₩72,890 | -0.37% | 4.7천 |
|---|
| 2025.11.12 | ₩72,998 | ₩73,293 | ₩72,783 | ₩73,212 | +0.29% | 7.4천 |
|---|
| 2025.11.11 | ₩72,635 | ₩72,957 | ₩72,635 | ₩72,944 | +0.42% | 4.2천 |
|---|
| 2025.11.10 | ₩72,179 | ₩72,541 | ₩72,125 | ₩72,474 | +0.41% | 1.9만 |
|---|
| 2025.11.07 | ₩71,616 | ₩72,018 | ₩71,589 | ₩72,018 | +0.56% | 2.7천 |
|---|
| 2025.11.06 | ₩71,602 | ₩71,656 | ₩71,441 | ₩71,482 | -0.17% | 6.1천 |
|---|
| 2025.11.05 | ₩71,119 | ₩71,414 | ₩71,119 | ₩71,280 | +0.23% | 6.2천 |
|---|
| 2025.11.04 | ₩70,542 | ₩70,838 | ₩70,542 | ₩70,677 | +0.19% | 7.5천 |
|---|
| 2025.11.03 | ₩70,703 | ₩70,797 | ₩70,287 | ₩70,770 | +0.09% | 7.3천 |
|---|
| 2025.10.31 | ₩70,744 | ₩70,945 | ₩70,636 | ₩70,945 | +0.28% | 7.8천 |
|---|
| 2025.10.30 | ₩70,797 | ₩71,374 | ₩70,797 | ₩70,985 | +0.27% | 9.3천 |
|---|
| 2025.10.29 | ₩71,924 | ₩71,924 | ₩71,025 | ₩71,039 | -1.23% | 5.8천 |
|---|
| 2025.10.28 | ₩71,763 | ₩72,219 | ₩71,763 | ₩71,991 | +0.32% | 7.3천 |
|---|
| 2025.10.27 | ₩72,595 | ₩72,595 | ₩72,246 | ₩72,515 | -0.11% | 4.8천 |
|---|
| 2025.10.24 | ₩72,421 | ₩72,461 | ₩72,273 | ₩72,461 | +0.06% | 6.8천 |
|---|
| 2025.10.23 | ₩72,716 | ₩72,971 | ₩72,595 | ₩72,676 | -0.06% | 4.3천 |
|---|
| 2025.10.22 | ₩72,756 | ₩73,024 | ₩72,756 | ₩73,024 | +0.37% | 4.1천 |
|---|
| 2025.10.21 | ₩72,515 | ₩72,810 | ₩72,501 | ₩72,689 | +0.24% | 4.5천 |
|---|
| 2025.10.20 | ₩72,729 | ₩72,944 | ₩72,608 | ₩72,930 | +0.28% | 4.2천 |
|---|
| 2025.10.17 | ₩72,206 | ₩72,541 | ₩72,166 | ₩72,541 | +0.46% | 1.8만 |
|---|
| 2025.10.16 | ₩72,635 | ₩72,863 | ₩72,260 | ₩72,313 | -0.44% | 21.1만 |
|---|
| 2025.10.15 | ₩72,286 | ₩72,568 | ₩72,286 | ₩72,501 | +0.30% | 4.1천 |
|---|
| 2025.10.14 | ₩71,428 | ₩72,179 | ₩71,428 | ₩72,032 | +0.85% | 3만 |
|---|
| 2025.10.13 | ₩71,750 | ₩71,763 | ₩71,508 | ₩71,669 | -0.11% | 7천 |
|---|
| 2025.10.10 | ₩72,139 | ₩72,219 | ₩71,549 | ₩71,549 | -0.82% | 1.2만 |
|---|